| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 45.35 | 45.8 | 44.65 | 45.15 | 45.15 | -0.2 (-0.44%) | 278,769 |
| 27 Sep 2021 | INR | 46.35 | 46.5 | 44.9 | 45.35 | 45.35 | -0.45 (-0.98%) | 599,818 |
| 24 Sep 2021 | INR | 44.9 | 46.6 | 44.6 | 45.8 | 45.8 | +1.25 (+2.81%) | 1,024,384 |
| 23 Sep 2021 | INR | 44.15 | 44.95 | 43.75 | 44.55 | 44.55 | +0.95 (+2.18%) | 293,649 |
| 22 Sep 2021 | INR | 43.8 | 43.8 | 42.9 | 43.6 | 43.6 | +0.45 (+1.04%) | 146,843 |
| 21 Sep 2021 | INR | 44.3 | 44.3 | 42.8 | 43.15 | 43.15 | -0.7 (-1.60%) | 149,840 |
| 20 Sep 2021 | INR | 45.25 | 45.35 | 43.65 | 43.85 | 43.85 | -0.9 (-2.01%) | 157,469 |
| 17 Sep 2021 | INR | 44.9 | 44.95 | 43.7 | 44.75 | 44.75 | -0.1 (-0.22%) | 378,168 |
| 16 Sep 2021 | INR | 44.1 | 44.95 | 44.1 | 44.85 | 44.85 | -0.95 (-2.07%) | 343,684 |
| 15 Sep 2021 | INR | 45.45 | 46.2 | 45.3 | 45.8 | 45.8 | +0.5 (+1.10%) | 511,506 |
| 14 Sep 2021 | INR | 45.05 | 45.65 | 45.05 | 45.3 | 45.3 | +0.1 (+0.22%) | 242,661 |
| 13 Sep 2021 | INR | 45.75 | 45.75 | 45 | 45.2 | 45.2 | -0.15 (-0.33%) | 291,533 |
| 9 Sep 2021 | INR | 45.7 | 45.8 | 45.2 | 45.35 | 45.35 | +0.4 (+0.89%) | 365,562 |
| 8 Sep 2021 | INR | 44 | 45.7 | 44 | 44.95 | 44.95 | +0.7 (+1.58%) | 452,188 |
| 7 Sep 2021 | INR | 44.1 | 44.95 | 43.5 | 44.25 | 44.25 | +0.55 (+1.26%) | 258,937 |
| 6 Sep 2021 | INR | 43.5 | 43.95 | 43.35 | 43.7 | 43.7 | +0.25 (+0.58%) | 136,106 |
| 3 Sep 2021 | INR | 43 | 43.85 | 43 | 43.45 | 43.45 | +0.45 (+1.05%) | 198,287 |
| 2 Sep 2021 | INR | 43.35 | 43.35 | 42.8 | 43 | 43 | 0.0 (0.0%) | 56,529 |
| 1 Sep 2021 | INR | 43.4 | 43.4 | 42.8 | 43 | 43 | -0.05 (-0.12%) | 134,749 |
| 31 Aug 2021 | INR | 43.1 | 43.7 | 42.35 | 43.05 | 43.05 | +0.1 (+0.23%) | 139,786 |
| 30 Aug 2021 | INR | 42.8 | 43.1 | 42.8 | 42.95 | 42.95 | +0.15 (+0.35%) | 109,949 |
| 29 Aug 2021 | INR | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 42.6 | 42.95 | 42.45 | 42.8 | 42.8 | -0.15 (-0.35%) | 125,085 |
| 26 Aug 2021 | INR | 43.8 | 43.8 | 42.65 | 42.95 | 42.95 | -0.75 (-1.72%) | 203,925 |
| 25 Aug 2021 | INR | 41 | 44.25 | 40.9 | 43.7 | 43.7 | +3.2 (+7.90%) | 402,192 |
| 24 Aug 2021 | INR | 41.1 | 41.1 | 40.05 | 40.5 | 40.5 | -0.2 (-0.49%) | 265,146 |
| 23 Aug 2021 | INR | 42.4 | 42.4 | 40.6 | 40.7 | 40.7 | -1.05 (-2.51%) | 296,192 |
| 20 Aug 2021 | INR | 42 | 42.15 | 41.6 | 41.75 | 41.75 | -0.6 (-1.42%) | 95,603 |
| 18 Aug 2021 | INR | 42.05 | 42.7 | 42 | 42.35 | 42.35 | +0.15 (+0.36%) | 179,843 |
